Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 43.26 | 43.32 | 42.59 | 42.63 | 6,159,018 | -0.59(-1.37%) |
Jul 30, 2007 | 42.48 | 43.32 | 42.36 | 43.23 | 5,112,204 | +0.92(+2.18%) |
Jul 27, 2007 | 42.71 | 42.88 | 42.12 | 42.30 | 5,516,213 | +0.02(+0.05%) |
Jul 26, 2007 | 43.04 | 43.25 | 41.95 | 42.28 | 6,985,346 | -0.19(-0.45%) |
Jul 25, 2007 | 42.36 | 42.62 | 42.08 | 42.47 | 3,988,654 | +0.42(+1.01%) |
Jul 24, 2007 | 42.13 | 42.73 | 42.02 | 42.05 | 2,987,749 | -0.29(-0.69%) |
Jul 23, 2007 | 42.02 | 42.59 | 41.89 | 42.34 | 2,090,902 | +0.52(+1.25%) |
Jul 20, 2007 | 42.29 | 42.32 | 41.77 | 41.82 | 3,026,074 | -0.53(-1.25%) |
Jul 19, 2007 | 42.05 | 42.63 | 41.98 | 42.35 | 3,616,898 | +0.55(+1.31%) |
Jul 18, 2007 | 41.82 | 42.12 | 41.52 | 41.80 | 3,178,815 | -0.05(-0.13%) |
Jul 17, 2007 | 41.39 | 42.07 | 41.35 | 41.85 | 3,189,593 | +0.33(+0.80%) |
Jul 16, 2007 | 41.55 | 41.74 | 41.35 | 41.52 | 2,473,119 | +0.09(+0.22%) |
Jul 13, 2007 | 41.19 | 41.65 | 41.19 | 41.43 | 3,939,237 | +0.11(+0.26%) |
Jul 12, 2007 | 41.16 | 41.36 | 40.63 | 41.32 | 5,321,788 | +0.69(+1.71%) |
Jul 11, 2007 | 40.68 | 40.85 | 40.26 | 40.63 | 3,772,505 | -0.17(-0.42%) |
Jul 10, 2007 | 41.56 | 41.69 | 40.77 | 40.80 | 3,477,088 | -1.12(-2.68%) |
Jul 09, 2007 | 41.86 | 42.16 | 41.79 | 41.92 | 2,693,162 | +0.00(+0.00%) |
Jul 06, 2007 | 42.18 | 42.19 | 41.82 | 41.92 | 2,620,964 | -0.22(-0.51%) |
Jul 05, 2007 | 41.87 | 42.19 | 41.75 | 42.14 | 1,935,077 | +0.40(+0.96%) |
Jul 03, 2007 | 41.93 | 42.00 | 41.64 | 41.74 | 1,464,228 | -0.02(-0.06%) |
Jul 02, 2007 | 41.50 | 41.99 | 41.63 | 41.76 | 2,347,752 | +0.26(+0.63%) |
Jun 29, 2007 | 41.20 | 41.81 | 41.24 | 41.50 | 3,425,014 | +0.11(+0.26%) |
Jun 28, 2007 | 41.65 | 41.52 | 41.17 | 41.39 | 3,068,202 | -0.25(-0.61%) |
Jun 27, 2007 | 41.28 | 41.68 | 41.22 | 41.65 | 2,701,898 | +0.04(+0.09%) |
Jun 26, 2007 | 41.83 | 42.12 | 41.57 | 41.61 | 5,073,747 | -0.12(-0.28%) |
Jun 25, 2007 | 41.97 | 42.22 | 41.45 | 41.72 | 3,047,661 | -0.25(-0.59%) |
Jun 22, 2007 | 42.85 | 42.85 | 41.88 | 41.97 | 3,309,737 | -0.95(-2.22%) |
Jun 21, 2007 | 42.83 | 43.13 | 42.42 | 42.93 | 2,605,252 | +0.09(+0.22%) |
Jun 20, 2007 | 43.38 | 43.61 | 42.83 | 42.83 | 1,796,264 | -0.37(-0.86%) |
Jun 19, 2007 | 42.76 | 43.49 | 42.76 | 43.20 | 1,995,070 | +0.28(+0.65%) |
Jun 18, 2007 | 43.53 | 43.57 | 42.89 | 42.93 | 2,690,955 | -0.62(-1.41%) |
Jun 15, 2007 | 43.62 | 43.79 | 43.32 | 43.54 | 3,096,228 | +0.10(+0.23%) |
Jun 14, 2007 | 43.07 | 43.47 | 42.93 | 43.44 | 2,729,262 | +0.18(+0.41%) |
Jun 13, 2007 | 42.99 | 43.26 | 42.57 | 43.26 | 2,872,101 | +0.28(+0.64%) |
Jun 12, 2007 | 42.78 | 43.36 | 42.76 | 42.99 | 2,642,909 | -0.04(-0.09%) |
Jun 11, 2007 | 43.62 | 43.62 | 42.99 | 43.03 | 3,784,322 | -0.59(-1.36%) |
Jun 08, 2007 | 43.13 | 43.69 | 42.56 | 43.62 | 3,678,260 | +0.45(+1.05%) |
Jun 07, 2007 | 43.83 | 43.85 | 43.13 | 43.16 | 3,453,455 | -0.66(-1.51%) |
Jun 06, 2007 | 43.41 | 43.93 | 43.32 | 43.83 | 5,085,674 | +0.70(+1.63%) |
Jun 05, 2007 | 43.43 | 43.47 | 43.08 | 43.13 | 3,872,134 | -0.46(-1.06%) |
Jun 04, 2007 | 43.09 | 43.70 | 43.04 | 43.59 | 3,408,915 | +0.33(+0.77%) |
Jun 01, 2007 | 42.90 | 43.32 | 42.86 | 43.26 | 4,162,845 | +0.44(+1.03%) |
May 31, 2007 | 42.27 | 42.86 | 42.20 | 42.82 | 3,025,977 | +0.49(+1.16%) |
May 30, 2007 | 42.01 | 42.32 | 41.91 | 42.32 | 3,690,291 | +0.28(+0.68%) |
May 29, 2007 | 41.72 | 42.11 | 41.66 | 42.04 | 2,577,593 | +0.28(+0.66%) |
May 25, 2007 | 41.80 | 42.05 | 41.62 | 41.76 | 2,736,339 | -0.15(-0.37%) |
May 24, 2007 | 41.78 | 42.42 | 41.60 | 41.92 | 4,475,532 | +0.04(+0.09%) |
May 23, 2007 | 41.93 | 42.06 | 41.72 | 41.88 | 3,547,209 | +0.05(+0.11%) |
May 22, 2007 | 42.36 | 42.36 | 41.82 | 41.83 | 3,580,792 | +0.02(+0.04%) |
May 21, 2007 | 41.80 | 42.02 | 41.73 | 41.82 | 2,744,844 | -0.19(-0.46%) |
May 18, 2007 | 42.04 | 42.25 | 41.81 | 42.01 | 2,822,869 | +0.03(+0.07%) |
May 17, 2007 | 41.87 | 42.16 | 41.78 | 41.98 | 2,910,515 | +0.15(+0.35%) |
May 16, 2007 | 41.82 | 41.85 | 41.66 | 41.83 | 3,422,680 | +0.24(+0.57%) |
May 15, 2007 | 41.59 | 41.93 | 41.45 | 41.59 | 3,999,359 | +0.14(+0.33%) |
May 14, 2007 | 41.75 | 41.83 | 41.38 | 41.45 | 2,673,944 | -0.30(-0.72%) |
May 11, 2007 | 41.59 | 41.84 | 41.43 | 41.75 | 3,323,342 | +0.13(+0.31%) |
May 10, 2007 | 42.20 | 42.21 | 41.59 | 41.62 | 4,421,176 | -0.66(-1.57%) |
May 09, 2007 | 41.97 | 42.34 | 41.80 | 42.29 | 2,554,479 | +0.38(+0.90%) |
May 08, 2007 | 41.79 | 42.09 | 41.69 | 41.91 | 3,209,038 | -0.27(-0.64%) |
May 07, 2007 | 41.82 | 42.21 | 41.77 | 42.18 | 2,659,520 | +0.59(+1.43%) |
May 04, 2007 | 41.67 | 42.14 | 41.51 | 41.59 | 2,443,454 | -0.02(-0.04%) |
May 03, 2007 | 41.75 | 42.16 | 41.12 | 41.60 | 3,634,344 | +0.61(+1.48%) |
May 02, 2007 | 41.03 | 41.33 | 40.92 | 40.99 | 3,068,829 | -0.04(-0.09%) |